iShares ESG Aware MSCI EAFE ETF - ESGD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95.44	95.26	95.26	95.57	95.08	287,849
December 03, 2025	94.46	94.95	94.95	95	94.46	194,604
December 02, 2025	94.42	94.46	94.46	94.51	94.17	149,207
December 01, 2025	94.19	94.05	94.05	94.47	94.02	178,203
November 28, 2025	94.08	94.53	94.53	94.54	94.04	102,700
November 26, 2025	93.57	94.2	94.2	94.34	93.54	186,600
November 25, 2025	92.31	93.09	93.09	93.18	92.14	272,838
November 24, 2025	91.73	92.01	92.01	92.17	91.62	271,800
November 21, 2025	91.4	91.95	91.95	92.16	91.08	324,300
November 20, 2025	92.44	90.5	90.5	92.54	90.48	185,100
November 19, 2025	92.01	91.87	91.87	92.42	91.47	184,204
November 18, 2025	92.12	92.2	92.2	92.49	91.65	452,335
November 17, 2025	93.95	93.4	93.4	94.31	93.12	232,500
November 14, 2025	94.24	94.74	94.74	94.94	94.2	152,440
November 13, 2025	95.77	94.95	94.95	95.85	94.88	240,500
November 12, 2025	95.82	96.06	96.06	96.2	95.77	167,504
November 11, 2025	95.16	95.49	95.49	95.63	95.16	177,820
November 10, 2025	94.39	94.85	94.85	94.88	94.15	189,126
November 07, 2025	93.08	93.82	93.82	93.86	92.94	290,650
November 06, 2025	93.82	93.5	93.5	93.88	93.26	170,942
November 05, 2025	93.24	93.74	93.74	93.9	93.19	154,504
November 04, 2025	93.17	93.18	93.18	93.64	92.94	262,600
November 03, 2025	94.18	94.14	94.14	94.25	93.87	283,507
October 31, 2025	94.29	94.12	94.12	94.29	93.8	170,143
October 30, 2025	94.14	94.32	94.32	94.73	94.14	165,900
October 29, 2025	95.28	94.71	94.71	95.36	94.32	197,228
October 28, 2025	95.32	95.34	95.34	95.63	95.08	1.82M
October 27, 2025	95.17	95.35	95.35	95.36	95.08	161,400
October 24, 2025	94.6	94.61	94.61	94.79	94.54	131,422
October 23, 2025	94.24	94.47	94.47	94.58	94.24	284,000
October 22, 2025	94.14	94.04	94.04	94.33	93.59	239,128
October 21, 2025	94.36	94.16	94.16	94.58	94.16	178,600
October 20, 2025	94.5	94.86	94.86	94.91	94.49	274,200
October 17, 2025	93.54	93.99	93.99	94.08	93.46	262,600
October 16, 2025	93.95	93.89	93.89	94.26	93.54	222,400
October 15, 2025	93.4	93.39	93.39	93.65	92.92	157,535
October 14, 2025	92	92.93	92.93	93.21	91.91	223,000
October 13, 2025	92.19	92.57	92.57	92.7	92.12	144,618
October 10, 2025	93.24	91.84	91.84	93.37	91.71	305,100
October 09, 2025	94.28	93.57	93.57	94.28	93.29	309,024
October 08, 2025	94.24	94.28	94.28	94.42	94.09	205,800
October 07, 2025	94.54	93.98	93.98	94.55	93.94	218,100
October 06, 2025	94.88	94.91	94.91	95.13	94.8	198,100
October 03, 2025	94.53	94.72	94.72	94.9	94.49	131,318
October 02, 2025	94.25	93.95	93.95	94.25	93.57	132,700
October 01, 2025	93.51	93.77	93.77	93.91	93.45	261,737
September 30, 2025	92.54	92.98	92.98	93.09	92.52	430,528
September 29, 2025	92.52	92.64	92.64	92.73	92.43	287,700
September 26, 2025	91.98	92.3	92.3	92.3	91.89	248,500
September 25, 2025	91.64	91.59	91.59	91.67	91.21	207,438
September 24, 2025	92.47	92.21	92.21	92.58	92.13	235,400
September 23, 2025	93.16	92.81	92.81	93.28	92.64	251,831
September 22, 2025	92.55	92.91	92.91	92.96	92.34	255,200
September 19, 2025	92.55	92.5	92.5	92.69	92.35	208,746
September 18, 2025	92.66	92.98	92.98	93.13	92.47	153,712
September 17, 2025	92.9	92.69	92.69	93.97	92.24	372,000
September 16, 2025	93.09	92.99	92.99	93.11	92.69	950,616
September 15, 2025	92.97	93.19	93.19	93.24	92.87	224,026
September 12, 2025	92.47	92.52	92.52	92.65	92.29	185,900
September 11, 2025	92.3	92.87	92.87	92.89	92.3	291,429

iShares ESG Aware MSCI EAFE ETF (ESGD) NASDAQ